AMZN280121P00185000
AMZN Jan 21 2028 185.00 Put
optionOPRA
EODOct 5, 2026
8.60USD-7.527%(-0.70)1Vol2,102OI
AMZN280121P00185000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -7.527% | 1 | 2,103 | 0.000% |
| 2026-10-01 | 9.7500 | 9.7500 | 9.3000 | 9.3000 | -4.615% | 4 | 2,100 | -7.527% |
| 2026-09-29 | 9.4300 | 9.7500 | 9.4300 | 9.7500 | -1.714% | 2 | 2,099 | -11.795% |
| 2026-09-24 | 9.9500 | 9.9500 | 9.9200 | 9.9200 | +1.535% | 123 | 1,999 | -13.306% |
| 2026-09-23 | 9.7100 | 9.7700 | 9.6700 | 9.7700 | +7.363% | 5 | 2,000 | -11.975% |
| 2026-09-22 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 0.000% | 1 | 1,999 | -5.495% |
| 2026-09-21 | 8.9100 | 9.1000 | 8.9100 | 9.1000 | -3.191% | 11 | 2,008 | -5.495% |
| 2026-09-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -8.293% | 3 | 2,011 | -8.511% |
| 2026-09-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.678% | 14 | 2,011 | -16.098% |
| 2026-09-09 | 10.3000 | 10.3200 | 10.3000 | 10.3200 | +13.407% | 2 | 2,009 | -16.667% |
| 2026-09-03 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -8.081% | 10 | 1,999 | -5.495% |
| 2026-09-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +5.319% | 1 | 1,998 | -13.131% |
| 2026-08-31 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.867% | 1 | 1,997 | -8.511% |
| 2026-08-28 | 9.1000 | 9.1000 | 9.0500 | 9.0500 | -7.179% | 3 | 1,996 | -4.972% |
| 2026-08-27 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +2.094% | 1 | 1,995 | -11.795% |
| 2026-08-25 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +3.243% | 1 | 1,994 | -9.948% |
| 2026-08-24 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -2.632% | 1 | 1,994 | -7.027% |
| 2026-08-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.938% | 1 | 1,993 | -9.474% |
| 2026-08-18 | 9.5800 | 9.5900 | 9.5800 | 9.5900 | -0.104% | 2 | 1,995 | -10.323% |
| 2026-08-17 | 9.3500 | 9.6000 | 9.3500 | 9.6000 | +3.784% | 176 | 1,819 | -10.417% |
| 2026-08-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +5.714% | 5 | 1,824 | -7.027% |
| 2026-08-10 | 8.6300 | 8.7500 | 8.5900 | 8.7500 | -2.235% | 37 | 1,859 | -1.714% |
| 2026-08-07 | 8.8600 | 8.9500 | 8.8600 | 8.9500 | +0.902% | 5 | 1,856 | -3.911% |
| 2026-08-05 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +2.543% | 1 | 1,856 | -3.044% |
| 2026-08-04 | 8.8000 | 8.8000 | 8.5500 | 8.6500 | +6.527% | 35 | 1,859 | -0.578% |
| 2026-08-03 | 8.1000 | 8.1200 | 8.1000 | 8.1200 | -13.800% | 2 | 1,857 | +5.911% |
| 2026-07-31 | 10.5500 | 10.5500 | 9.3700 | 9.4200 | -32.084% | 10 | 1,866 | -8.705% |
| 2026-07-30 | 14.3200 | 14.3200 | 13.8600 | 13.8700 | -8.146% | 12 | 1,858 | -37.996% |
| 2026-07-29 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +0.868% | 2 | 1,856 | -43.046% |
| 2026-07-28 | 15.1200 | 15.1200 | 14.9700 | 14.9700 | +1.149% | 34 | 1,822 | -42.552% |
| 2026-07-27 | 14.8000 | 14.8000 | 14.7700 | 14.8000 | -4.578% | 16 | 1,807 | -41.892% |
| 2026-07-23 | 15.0500 | 15.5100 | 15.0500 | 15.5100 | +17.057% | 16 | 1,791 | -44.552% |
| 2026-07-20 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -5.357% | 12 | 1,779 | -35.094% |
| 2026-07-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.143% | 5 | 1,774 | -38.571% |
| 2026-07-14 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -2.368% | 4 | 1,770 | -38.659% |
| 2026-07-07 | 14.8000 | 14.8000 | 14.3600 | 14.3600 | -2.313% | 51 | 1,770 | -40.111% |
| 2026-07-06 | 14.6500 | 14.7000 | 14.6500 | 14.7000 | -0.676% | 109 | 1,770 | -41.497% |
| 2026-07-02 | 15.1700 | 15.1700 | 14.8000 | 14.8000 | -14.203% | 38 | 1,795 | -41.892% |
| 2026-06-26 | 17.4000 | 17.4000 | 17.2500 | 17.2500 | -1.429% | 29 | 1,790 | -50.145% |
| 2026-06-25 | 17.7500 | 17.7500 | 17.4000 | 17.5000 | +5.549% | 40 | 1,774 | -50.857% |
| 2026-06-22 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +5.270% | 1 | 1,773 | -48.130% |
| 2026-06-12 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +5.140% | 1 | 1,772 | -45.397% |
| 2026-06-11 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -1.963% | 3 | 1,769 | -42.590% |
| 2026-06-10 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | +6.853% | 3 | 1,766 | -43.717% |
| 2026-06-08 | 14.0500 | 14.3000 | 14.0000 | 14.3000 | +24.673% | 6 | 1,762 | -39.860% |
| 2026-06-01 | 11.3000 | 11.4700 | 11.3000 | 11.4700 | +10.288% | 301 | 1,525 | -25.022% |
| 2026-05-22 | 10.6000 | 10.6000 | 10.4000 | 10.4000 | -4.147% | 11 | 1,516 | -17.308% |
| 2026-05-20 | 11.0000 | 11.0000 | 10.8500 | 10.8500 | -6.061% | 60 | 1,576 | -20.737% |
| 2026-05-19 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | +10.526% | 119 | 1,499 | -25.541% |
| 2026-05-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -2.791% | 2 | 1,501 | -17.703% |
| 2026-05-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +4.369% | 1 | 1,500 | -20.000% |
| 2026-05-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +0.980% | 1 | 1,499 | -16.505% |
| 2026-05-08 | 10.2700 | 10.3300 | 10.1800 | 10.2000 | +3.553% | 41 | 1,500 | -15.686% |
| 2026-05-06 | 10.2500 | 10.2500 | 9.8500 | 9.8500 | -3.809% | 43 | 1,502 | -12.690% |
| 2026-05-05 | 10.1500 | 10.2500 | 10.1500 | 10.2400 | -4.299% | 62 | 1,524 | -16.016% |
| 2026-05-04 | 10.2500 | 10.9300 | 10.2500 | 10.7000 | -3.167% | 45 | 1,525 | -19.626% |
| 2026-05-01 | 11.4500 | 11.4500 | 10.8600 | 11.0500 | -2.729% | 105 | 1,528 | -22.172% |
| 2026-04-30 | 10.8700 | 12.0000 | 10.8700 | 11.3600 | -6.116% | 42 | 1,555 | -24.296% |
| 2026-04-29 | 12.5900 | 12.5900 | 12.0500 | 12.1000 | -9.023% | 252 | 1,467 | -28.926% |
| 2026-04-24 | 13.5500 | 13.5500 | 13.3000 | 13.3000 | -5.000% | 5 | 1,464 | -35.338% |
| 2026-04-22 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.143% | 1 | 1,464 | -38.571% |
| 2026-04-17 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -7.459% | 1 | 1,464 | -38.659% |
| 2026-04-16 | 15.2500 | 15.3000 | 15.1500 | 15.1500 | -2.447% | 13 | 1,451 | -43.234% |
| 2026-04-15 | 15.3700 | 15.6000 | 15.1800 | 15.5300 | +0.910% | 398 | 1,073 | -44.623% |
| 2026-04-14 | 15.9300 | 15.9300 | 15.3900 | 15.3900 | -12.057% | 52 | 1,123 | -44.120% |
| 2026-04-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.863% | 1 | 1,122 | -50.857% |
| 2026-04-09 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -7.282% | 2 | 1,122 | -53.739% |
| 2026-04-08 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -12.636% | 1 | 1,122 | -57.107% |
| 2026-04-01 | 22.9000 | 23.0000 | 22.9000 | 22.9500 | -5.165% | 4 | 1,123 | -62.527% |
| 2026-03-31 | 24.1900 | 24.2000 | 24.1500 | 24.2000 | -10.037% | 12 | 1,119 | -64.463% |
| 2026-03-30 | 26.4100 | 26.9000 | 26.4100 | 26.9000 | +10.246% | 5 | 1,107 | -68.030% |
| 2026-03-20 | 24.2500 | 24.4500 | 24.2500 | 24.4000 | +4.856% | 12 | 1,108 | -64.754% |
| 2026-03-18 | 23.2700 | 23.2700 | 23.2700 | 23.2700 | +4.350% | 2 | 1,096 | -63.043% |
| 2026-03-17 | 22.3700 | 22.3700 | 22.3000 | 22.3000 | -6.734% | 3 | 1,094 | -61.435% |
| 2026-03-16 | 23.9100 | 23.9100 | 23.9100 | 23.9100 | +3.506% | 1 | 1,091 | -64.032% |
| 2026-03-10 | 22.8000 | 23.1000 | 22.7200 | 23.1000 | -0.858% | 14 | 1,091 | -62.771% |
| 2026-03-06 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +2.193% | 1 | 1,086 | -63.090% |
| 2026-03-05 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | 0.000% | 1 | 1,085 | -62.281% |
| 2026-03-04 | 23.2200 | 23.2200 | 22.8000 | 22.8000 | -11.353% | 2 | 1,086 | -62.281% |
| 2026-03-02 | 25.7200 | 25.7200 | 25.7200 | 25.7200 | +1.861% | 1 | 1,086 | -66.563% |
| 2026-02-27 | 26.0800 | 26.0800 | 25.2500 | 25.2500 | +2.227% | 38 | 1,085 | -65.941% |
| 2026-02-26 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +2.066% | 100 | 1,049 | -65.182% |
| 2026-02-25 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -5.024% | 2 | 947 | -64.463% |
| 2026-02-18 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | -5.630% | 1 | 947 | -66.248% |
| 2026-02-17 | 27.2500 | 27.2500 | 27.0000 | 27.0000 | -1.639% | 4 | 948 | -68.148% |
| 2026-02-13 | 27.7800 | 27.7800 | 26.9500 | 27.4500 | -0.723% | 44 | 915 | -68.670% |
| 2026-02-12 | 27.5000 | 27.6500 | 27.5000 | 27.6500 | +13.320% | 2 | 915 | -68.897% |
| 2026-02-09 | 26.0500 | 26.0500 | 23.5000 | 24.4000 | -4.314% | 30 | 914 | -64.754% |
| 2026-02-06 | 26.0500 | 26.0500 | 24.2000 | 25.5000 | +15.385% | 10 | 896 | -66.275% |
| 2026-02-05 | 22.4500 | 22.4500 | 22.1000 | 22.1000 | +33.939% | 86 | 888 | -61.086% |
| 2026-02-02 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -5.498% | 1 | 804 | -47.879% |
| 2026-01-29 | 17.4600 | 17.4600 | 17.4600 | 17.4600 | +6.528% | 1 | 804 | -50.745% |
| 2026-01-28 | 16.3900 | 16.3900 | 16.3900 | 16.3900 | -1.856% | 1 | 805 | -47.529% |
| 2026-01-27 | 16.9500 | 16.9500 | 16.7000 | 16.7000 | -9.485% | 2 | 806 | -48.503% |
| 2026-01-20 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +8.211% | 1 | 807 | -53.388% |
| 2026-01-16 | 17.4000 | 17.4000 | 17.0500 | 17.0500 | -3.125% | 176 | 755 | -49.560% |
| 2026-01-15 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -0.509% | 1 | 755 | -51.136% |
| 2026-01-14 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | +8.862% | 5 | 754 | -51.385% |
| 2026-01-09 | 16.7000 | 16.7000 | 16.2500 | 16.2500 | -3.389% | 6 | 754 | -47.077% |
| 2026-01-08 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -0.355% | 1 | 750 | -48.870% |
| 2026-01-07 | 16.8800 | 16.8800 | 16.8800 | 16.8800 | -0.118% | 1 | 751 | -49.052% |
| 2026-01-06 | 17.8100 | 17.8100 | 16.9000 | 16.9000 | -9.674% | 4 | 751 | -49.112% |
| 2026-01-05 | 19.7200 | 19.7200 | 18.7100 | 18.7100 | +0.053% | 5 | 755 | -54.035% |
| 2026-01-02 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.579% | 5 | 755 | -54.011% |
| 2025-12-31 | 18.6500 | 19.0000 | 18.6500 | 19.0000 | +0.903% | 6 | 749 | -54.737% |
| 2025-12-30 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | -0.106% | 1 | 749 | -54.328% |
| 2025-12-29 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +0.480% | 1 | 750 | -54.377% |
| 2025-12-24 | 19.0000 | 19.0000 | 18.7600 | 18.7600 | -9.590% | 2 | 750 | -54.158% |
| 2025-12-18 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -5.034% | 1 | 750 | -58.554% |
| 2025-12-17 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | +3.163% | 1 | 749 | -60.641% |
| 2025-12-16 | 21.1800 | 21.1800 | 21.1800 | 21.1800 | -1.259% | 1 | 748 | -59.396% |
| 2025-12-15 | 21.5000 | 21.5000 | 21.4500 | 21.4500 | +7.250% | 4 | 749 | -59.907% |
| 2025-12-10 | 20.0000 | 20.2500 | 20.0000 | 20.0000 | -4.077% | 7 | 749 | -57.000% |
| 2025-12-09 | 21.2800 | 21.2800 | 20.8500 | 20.8500 | -2.342% | 2 | 752 | -58.753% |
| 2025-12-08 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -0.698% | 1 | 751 | -59.719% |
| 2025-12-04 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +4.015% | 1 | 750 | -60.000% |
| 2025-12-03 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | +1.672% | 2 | 749 | -58.394% |
| 2025-12-01 | 20.2500 | 20.3500 | 20.2500 | 20.3300 | -2.213% | 8 | 749 | -57.698% |
| 2025-11-28 | 20.7800 | 20.7900 | 20.7800 | 20.7900 | -2.394% | 2 | 743 | -58.634% |
| 2025-11-26 | 21.0000 | 21.3000 | 20.8000 | 21.3000 | +0.235% | 53 | 742 | -59.624% |
| 2025-11-25 | 21.4100 | 21.4100 | 21.2000 | 21.2500 | -4.922% | 3 | 742 | -59.529% |
| 2025-11-24 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -6.446% | 1 | 741 | -61.521% |
| 2025-11-21 | 24.7000 | 25.2000 | 23.8900 | 23.8900 | -0.665% | 4 | 742 | -64.002% |
| 2025-11-20 | 22.0000 | 24.4500 | 21.8500 | 24.0500 | +4.565% | 104 | 742 | -64.241% |
| 2025-11-19 | 23.0500 | 24.1000 | 23.0000 | 23.0000 | +2.359% | 21 | 641 | -62.609% |
| 2025-11-18 | 22.6100 | 22.6100 | 22.3000 | 22.4700 | +5.394% | 612 | 643 | -61.727% |
| 2025-11-17 | 20.6500 | 21.3200 | 20.6500 | 21.3200 | +4.664% | 5 | 40 | -59.662% |
| 2025-11-14 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | +11.008% | 1 | 35 | -57.781% |
| 2025-11-13 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +3.264% | 1 | 36 | -53.134% |
| 2025-11-12 | 17.7700 | 17.7700 | 17.7700 | 17.7700 | +5.335% | 1 | 36 | -51.604% |
| 2025-11-11 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -0.472% | 1 | 35 | -49.022% |
| 2025-11-10 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -4.775% | 1 | 35 | -49.263% |
| 2025-11-07 | 18.5700 | 18.5700 | 17.8000 | 17.8000 | +1.309% | 3 | 35 | -51.685% |
| 2025-11-06 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +5.971% | 1 | 35 | -51.053% |
| 2025-11-05 | 16.7000 | 16.7000 | 16.5800 | 16.5800 | +8.864% | 2 | 35 | -48.130% |
| 2025-11-03 | 15.1000 | 15.2300 | 15.1000 | 15.2300 | -8.802% | 3 | 35 | -43.533% |
| 2025-10-31 | 15.6600 | 16.7000 | 15.6600 | 16.7000 | -20.057% | 6 | 35 | -48.503% |
| 2025-10-30 | 19.6000 | 20.9000 | 19.6000 | 20.8900 | +12.131% | 6 | 30 | -58.832% |
| 2025-10-29 | 18.9200 | 19.1100 | 18.6300 | 18.6300 | -0.640% | 3 | 30 | -53.838% |
| 2025-10-27 | 18.4000 | 18.9100 | 18.4000 | 18.7500 | -8.088% | 15 | 25 | -54.133% |
| 2025-10-21 | 20.5400 | 20.5400 | 20.4000 | 20.4000 | -14.105% | 3 | 25 | -57.843% |
| 2025-10-17 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +3.306% | 1 | 26 | -63.789% |
| 2025-10-15 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | +6.534% | 1 | 25 | -62.592% |
| 2025-10-14 | 21.5800 | 21.5800 | 21.5800 | 21.5800 | +2.226% | 2 | 25 | -60.148% |
| 2025-10-10 | 20.9300 | 21.1100 | 20.9300 | 21.1100 | +11.047% | 2 | 23 | -59.261% |
| 2025-10-09 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | +5.494% | 1 | 22 | -54.761% |
| 2025-10-08 | 17.8800 | 18.0200 | 17.7400 | 18.0200 | -6.390% | 3 | 21 | -52.275% |
| 2025-10-07 | 19.1500 | 19.2500 | 19.1500 | 19.2500 | -4.561% | 2 | 21 | -55.325% |
| 2025-10-06 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +4.943% | 3 | 19 | -57.362% |
| 2025-10-03 | 18.5000 | 19.2200 | 18.5000 | 19.2200 | +2.671% | 3 | 16 | -55.255% |
| 2025-10-02 | 18.7300 | 18.7300 | 18.7200 | 18.7200 | -0.160% | 12 | 15 | -54.060% |
| 2025-09-29 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -4.822% | 1 | 4 | -54.133% |
| 2025-09-25 | 19.6000 | 19.7500 | 19.0500 | 19.7000 | +5.743% | 8 | 4 | -56.345% |
| 2025-09-23 | 18.7200 | 18.7200 | 18.6300 | 18.6300 | +8.314% | 2 | 3 | -53.838% |
| 2025-09-22 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +7.366% | 1 | 2 | -50.000% |
| 2025-09-19 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | -2.614% | 1 | 2 | -46.317% |
| 2025-09-15 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | 0.000% | 1 | 1 | -47.720% |